Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8450 | 0.8450 | 7,576,591 |
07 May 2024 | 0.8500 | 0.8520 | 0.8400 | 0.8500 | 0.8500 | 29,763 |
06 May 2024 | 0.8500 | 0.8550 | 0.8350 | 0.8350 | 0.8350 | 19,207 |
03 May 2024 | 0.8450 | 0.8550 | 0.8400 | 0.8500 | 0.8500 | 27,271 |
02 May 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | 203,752 |
01 May 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 34,368 |
30 Apr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 545 |
29 Apr 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 4,540 |
26 Apr 2024 | 0.8400 | 0.8850 | 0.8300 | 0.8300 | 0.8300 | 8,692 |
24 Apr 2024 | 0.8350 | 0.8650 | 0.8300 | 0.8300 | 0.8300 | 5,478 |
23 Apr 2024 | 0.8150 | 0.8550 | 0.8100 | 0.8200 | 0.8200 | 66,532 |
22 Apr 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8250 | 0.8250 | 28,116 |
19 Apr 2024 | 0.8550 | 0.8550 | 0.8250 | 0.8250 | 0.8250 | 95,757 |
18 Apr 2024 | 0.8250 | 0.8550 | 0.8250 | 0.8350 | 0.8350 | 28,273 |
17 Apr 2024 | 0.8350 | 0.8400 | 0.8250 | 0.8250 | 0.8250 | 29,085 |
16 Apr 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 7,982 |
15 Apr 2024 | 0.8500 | 0.8650 | 0.8500 | 0.8500 | 0.8500 | 34,333 |
12 Apr 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8650 | 0.8650 | 22,833 |
11 Apr 2024 | 0.8700 | 0.8850 | 0.8500 | 0.8500 | 0.8500 | 25,350 |
10 Apr 2024 | 0.8800 | 0.8850 | 0.8650 | 0.8700 | 0.8700 | 28,528 |
09 Apr 2024 | 0.8750 | 0.9350 | 0.8650 | 0.8650 | 0.8650 | 89,547 |
08 Apr 2024 | 0.8650 | 0.8900 | 0.8650 | 0.8800 | 0.8800 | 52,992 |
05 Apr 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8650 | 0.8650 | 25,439 |
04 Apr 2024 | 0.8950 | 0.8950 | 0.8650 | 0.8650 | 0.8650 | 72,045 |
03 Apr 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8950 | 0.8950 | 107,198 |
02 Apr 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 18,072 |
28 Mar 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 24,308 |
27 Mar 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8600 | 0.8600 | 28,194 |
26 Mar 2024 | 0.8350 | 0.8550 | 0.8350 | 0.8400 | 0.8400 | 23,440 |
25 Mar 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.8400 | 3,747 |
22 Mar 2024 | 0.8450 | 0.8600 | 0.8350 | 0.8400 | 0.8400 | 175,701 |
21 Mar 2024 | 0.8150 | 0.8500 | 0.8150 | 0.8450 | 0.8450 | 199,672 |
20 Mar 2024 | 0.8300 | 0.8300 | 0.8050 | 0.8150 | 0.8150 | 96,805 |
19 Mar 2024 | 0.8000 | 0.8650 | 0.8000 | 0.8300 | 0.8300 | 110,563 |
18 Mar 2024 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 91,766 |
15 Mar 2024 | 0.8200 | 0.8550 | 0.7750 | 0.7750 | 0.7750 | 170,908 |
14 Mar 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 16,772 |
13 Mar 2024 | 0.8300 | 0.8650 | 0.8300 | 0.8350 | 0.8350 | 11,599 |
12 Mar 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 63,789 |
11 Mar 2024 | 0.8350 | 0.8450 | 0.8200 | 0.8450 | 0.8450 | 21,158 |
08 Mar 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8350 | 0.8350 | 24,804 |
07 Mar 2024 | 0.8350 | 0.8450 | 0.8100 | 0.8100 | 0.8100 | 79,246 |
06 Mar 2024 | 0.8700 | 0.8850 | 0.8300 | 0.8300 | 0.8300 | 641,978 |
05 Mar 2024 | 0.8650 | 0.8800 | 0.8600 | 0.8650 | 0.8650 | 70,304 |
04 Mar 2024 | 0.8850 | 0.8850 | 0.8600 | 0.8650 | 0.8650 | 28,296 |
01 Mar 2024 | 0.8750 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | 66,549 |
29 Feb 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 132,889 |
29 Feb 2024 | 0.036 Dividend | |||||
28 Feb 2024 | 0.9000 | 0.9050 | 0.8850 | 0.8950 | 0.8590 | 28,970 |
27 Feb 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9000 | 0.8638 | 68,592 |
26 Feb 2024 | 0.9200 | 0.9200 | 0.8850 | 0.9000 | 0.8638 | 165,417 |
23 Feb 2024 | 0.9450 | 0.9450 | 0.9170 | 0.9225 | 0.8854 | 147,647 |
22 Feb 2024 | 0.9000 | 0.9550 | 0.9000 | 0.9400 | 0.9022 | 181,164 |
21 Feb 2024 | 0.9500 | 0.9500 | 0.8950 | 0.9000 | 0.8638 | 113,423 |
20 Feb 2024 | 0.9400 | 0.9450 | 0.9300 | 0.9400 | 0.9022 | 13,273 |
19 Feb 2024 | 0.9450 | 0.9500 | 0.9350 | 0.9400 | 0.9022 | 12,714 |
16 Feb 2024 | 0.9700 | 0.9700 | 0.9250 | 0.9400 | 0.9022 | 34,257 |
15 Feb 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9700 | 0.9310 | 387,621 |
14 Feb 2024 | 0.9650 | 0.9650 | 0.9400 | 0.9400 | 0.9022 | 116,497 |
13 Feb 2024 | 0.9600 | 0.9700 | 0.9550 | 0.9700 | 0.9310 | 53,348 |
12 Feb 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9600 | 0.9214 | 234,409 |
09 Feb 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9800 | 0.9406 | 33,877 |
08 Feb 2024 | 0.9900 | 1.0050 | 0.9600 | 0.9650 | 0.9262 | 133,594 |
07 Feb 2024 | 0.9650 | 0.9900 | 0.9600 | 0.9900 | 0.9502 | 14,722 |
06 Feb 2024 | 0.9750 | 0.9750 | 0.9600 | 0.9600 | 0.9214 | 27,136 |
05 Feb 2024 | 1.0200 | 1.0200 | 0.9750 | 0.9750 | 0.9358 | 2,335 |
02 Feb 2024 | 1.0100 | 1.0400 | 0.9750 | 1.0200 | 0.9790 | 76,430 |
01 Feb 2024 | 0.9950 | 1.0200 | 0.9650 | 1.0100 | 0.9694 | 48,290 |
31 Jan 2024 | 1.0150 | 1.0450 | 0.9700 | 1.0000 | 0.9598 | 106,967 |
30 Jan 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0100 | 0.9694 | 116,206 |
29 Jan 2024 | 0.9550 | 1.0050 | 0.9550 | 0.9750 | 0.9358 | 20,885 |
25 Jan 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9500 | 0.9118 | 36,975 |
24 Jan 2024 | 0.9650 | 1.0000 | 0.9550 | 0.9850 | 0.9454 | 172,568 |
23 Jan 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9700 | 0.9310 | 42,307 |
22 Jan 2024 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9118 | 19,590 |
19 Jan 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9022 | 27,890 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.9650 | 0.9700 | 0.9200 | 0.9200 | 0.8830 | 36,080 |
16 Jan 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 0.9310 | 127,520 |
15 Jan 2024 | 0.8950 | 0.9650 | 0.8950 | 0.9050 | 0.8686 | 19,844 |
12 Jan 2024 | 0.9050 | 0.9650 | 0.8900 | 0.8900 | 0.8542 | 56,862 |
11 Jan 2024 | 0.8900 | 0.9750 | 0.8900 | 0.9000 | 0.8638 | 136,762 |
10 Jan 2024 | 0.9600 | 0.9800 | 0.8800 | 0.8800 | 0.8446 | 44,162 |
09 Jan 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9118 | 53,665 |
08 Jan 2024 | 0.9850 | 0.9900 | 0.9400 | 0.9400 | 0.9022 | 39,298 |
05 Jan 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9310 | 16,444 |
04 Jan 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9310 | 36,071 |
03 Jan 2024 | 0.9950 | 1.0000 | 0.9600 | 1.0000 | 0.9598 | 28,201 |
02 Jan 2024 | 0.9800 | 1.0000 | 0.9600 | 1.0000 | 0.9598 | 67,691 |
29 Dec 2023 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 0.9598 | 96,417 |
28 Dec 2023 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 0.9598 | 60,075 |
27 Dec 2023 | 0.9850 | 1.0000 | 0.9850 | 0.9900 | 0.9502 | 48,779 |
22 Dec 2023 | 0.9950 | 1.0000 | 0.9400 | 0.9850 | 0.9454 | 84,005 |
21 Dec 2023 | 1.0000 | 1.0000 | 0.9100 | 0.9900 | 0.9502 | 129,908 |
20 Dec 2023 | 0.9650 | 1.0000 | 0.9200 | 1.0000 | 0.9598 | 253,084 |
19 Dec 2023 | 0.8800 | 0.9750 | 0.8650 | 0.9700 | 0.9310 | 145,657 |
18 Dec 2023 | 0.8600 | 0.8850 | 0.8600 | 0.8600 | 0.8254 | 42,126 |
15 Dec 2023 | 0.8700 | 0.8950 | 0.8600 | 0.8600 | 0.8254 | 270,745 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.8500 | 0.8550 | 0.8000 | 0.8450 | 0.8110 | 251,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |